Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.99 | 36.99 | 36.99 | 0 | -0.13(-0.35%) | |
Dec 29, 2016 | 37.29 | 37.51 | 36.73 | 37.12 | 15,235 | -0.26(-0.70%) |
Dec 28, 2016 | 37.60 | 37.60 | 36.88 | 37.38 | 15,367 | +0.04(+0.12%) |
Dec 27, 2016 | 37.47 | 38.16 | 37.12 | 37.34 | 22,554 | +0.13(+0.35%) |
Dec 23, 2016 | 37.21 | 37.21 | 37.21 | 0 | +0.35(+0.94%) | |
Dec 22, 2016 | 37.12 | 37.81 | 36.55 | 36.86 | 31,082 | -0.26(-0.70%) |
Dec 21, 2016 | 38.20 | 38.25 | 37.12 | 37.12 | 20,425 | -0.78(-2.06%) |
Dec 20, 2016 | 38.07 | 38.77 | 37.40 | 37.90 | 35,633 | -0.17(-0.46%) |
Dec 19, 2016 | 37.12 | 38.20 | 36.60 | 38.07 | 29,335 | +0.82(+2.21%) |
Dec 16, 2016 | 37.47 | 38.07 | 36.99 | 37.25 | 67,243 | -0.04(-0.12%) |
Dec 15, 2016 | 36.49 | 37.47 | 35.82 | 37.29 | 41,374 | +1.48(+4.12%) |
Dec 14, 2016 | 36.86 | 36.86 | 35.60 | 35.82 | 26,511 | -1.30(-3.51%) |
Dec 13, 2016 | 37.60 | 38.46 | 36.95 | 37.12 | 23,239 | -0.48(-1.27%) |
Dec 12, 2016 | 37.86 | 37.86 | 37.12 | 37.60 | 25,496 | -0.13(-0.35%) |
Dec 09, 2016 | 37.60 | 38.20 | 37.38 | 37.73 | 39,583 | +0.43(+1.16%) |
Dec 08, 2016 | 37.60 | 38.77 | 36.86 | 37.29 | 45,462 | -0.35(-0.92%) |
Dec 07, 2016 | 37.25 | 37.99 | 37.03 | 37.64 | 30,189 | +0.91(+2.48%) |
Dec 06, 2016 | 36.90 | 37.60 | 36.64 | 36.73 | 34,290 | -0.69(-1.86%) |
Dec 05, 2016 | 36.29 | 37.51 | 36.29 | 37.42 | 22,098 | +1.30(+3.61%) |
Dec 02, 2016 | 36.55 | 37.08 | 35.82 | 36.12 | 13,995 | -0.48(-1.30%) |
Dec 01, 2016 | 36.64 | 37.12 | 35.99 | 36.60 | 20,612 | +0.00(+0.00%) |
Nov 30, 2016 | 36.77 | 37.29 | 36.21 | 36.60 | 27,718 | +0.00(+0.00%) |
Nov 29, 2016 | 37.42 | 37.81 | 36.47 | 36.60 | 28,251 | -0.56(-1.52%) |
Nov 28, 2016 | 37.16 | 37.99 | 36.42 | 37.16 | 37,038 | -0.22(-0.58%) |
Nov 25, 2016 | 37.86 | 38.33 | 37.12 | 37.38 | 20,648 | -0.48(-1.26%) |
Nov 23, 2016 | 37.86 | 37.86 | 37.86 | 0 | +1.17(+3.20%) | |
Nov 22, 2016 | 36.38 | 37.03 | 36.27 | 36.68 | 45,499 | +0.30(+0.84%) |
Nov 21, 2016 | 35.30 | 36.55 | 35.17 | 36.38 | 37,452 | +1.43(+4.10%) |
Nov 18, 2016 | 36.03 | 37.03 | 34.51 | 34.95 | 66,382 | -0.87(-2.42%) |
Nov 17, 2016 | 35.25 | 36.86 | 34.56 | 35.82 | 45,599 | +0.87(+2.48%) |
Nov 16, 2016 | 33.56 | 35.17 | 33.56 | 34.95 | 34,389 | +1.00(+2.94%) |
Nov 15, 2016 | 34.90 | 34.90 | 32.99 | 33.95 | 32,102 | -0.30(-0.89%) |
Nov 14, 2016 | 34.04 | 35.17 | 33.06 | 34.25 | 58,732 | +0.87(+2.60%) |
Nov 11, 2016 | 32.34 | 34.56 | 32.21 | 33.39 | 66,275 | +1.04(+3.22%) |
Nov 10, 2016 | 31.26 | 32.60 | 30.09 | 32.34 | 53,356 | +1.56(+5.08%) |
Nov 09, 2016 | 29.22 | 31.04 | 29.22 | 30.78 | 71,747 | +0.80(+2.68%) |
Nov 08, 2016 | 27.38 | 30.41 | 27.30 | 29.98 | 48,852 | +3.24(+12.14%) |
Nov 07, 2016 | 27.04 | 27.55 | 26.69 | 26.73 | 34,658 | +0.09(+0.32%) |
Nov 04, 2016 | 26.30 | 27.12 | 26.30 | 26.65 | 39,949 | -0.13(-0.48%) |
Nov 03, 2016 | 26.26 | 27.21 | 26.26 | 26.78 | 45,120 | +0.17(+0.65%) |
Nov 02, 2016 | 26.86 | 27.47 | 26.52 | 26.60 | 17,805 | -0.43(-1.60%) |
Nov 01, 2016 | 27.64 | 28.07 | 26.65 | 27.04 | 19,390 | -0.61(-2.19%) |
Oct 31, 2016 | 27.51 | 28.20 | 25.96 | 27.64 | 21,944 | +0.02(+0.06%) |
Oct 28, 2016 | 27.77 | 27.92 | 27.37 | 27.62 | 29,419 | -0.22(-0.81%) |
Oct 27, 2016 | 28.42 | 28.44 | 27.60 | 27.85 | 36,161 | -0.38(-1.35%) |
Oct 26, 2016 | 28.86 | 29.41 | 28.16 | 28.23 | 65,485 | -0.66(-2.28%) |
Oct 25, 2016 | 29.88 | 29.88 | 28.35 | 28.89 | 18,535 | -1.15(-3.83%) |
Oct 24, 2016 | 30.03 | 30.26 | 29.70 | 30.04 | 27,915 | +0.55(+1.88%) |
Oct 21, 2016 | 29.86 | 29.89 | 27.75 | 29.48 | 27,168 | -0.74(-2.46%) |
Oct 20, 2016 | 29.14 | 30.33 | 28.55 | 30.23 | 83,714 | +0.85(+2.89%) |
Oct 19, 2016 | 29.29 | 30.71 | 29.09 | 29.38 | 64,276 | +0.11(+0.38%) |
Oct 18, 2016 | 29.57 | 29.63 | 29.12 | 29.27 | 23,451 | -0.03(-0.12%) |
Oct 17, 2016 | 29.23 | 29.48 | 29.11 | 29.30 | 44,642 | +0.20(+0.68%) |
Oct 14, 2016 | 29.63 | 29.80 | 29.03 | 29.10 | 28,378 | -0.25(-0.85%) |
Oct 13, 2016 | 29.73 | 30.10 | 29.24 | 29.35 | 30,274 | -0.73(-2.42%) |
Oct 12, 2016 | 29.45 | 30.12 | 29.18 | 30.08 | 49,667 | +0.48(+1.61%) |
Oct 11, 2016 | 30.79 | 30.79 | 29.42 | 29.61 | 25,846 | -1.25(-4.06%) |
Oct 10, 2016 | 30.45 | 31.10 | 30.41 | 30.86 | 26,950 | +0.62(+2.06%) |
Oct 07, 2016 | 31.50 | 31.71 | 30.00 | 30.24 | 63,152 | -1.28(-4.06%) |
Oct 06, 2016 | 31.41 | 31.95 | 31.41 | 31.52 | 45,267 | +0.00(+0.00%) |
Oct 05, 2016 | 31.39 | 32.17 | 30.98 | 31.52 | 52,128 | +0.37(+1.19%) |
Oct 04, 2016 | 31.66 | 32.05 | 30.80 | 31.15 | 35,748 | -0.48(-1.51%) |